Skip to main content

Vaneck International High Yield Bond (NY: IHY )

21.37 +0.02 (+0.09%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 16.81 16.84 16.78 16.83 11,761 +0.07(+0.41%)
Sep 29, 2016 16.81 16.81 16.75 16.77 25,865 -0.03(-0.20%)
Sep 28, 2016 16.72 16.81 16.71 16.80 32,996 +0.06(+0.37%)
Sep 27, 2016 16.72 16.75 16.71 16.74 23,998 -0.01(-0.04%)
Sep 26, 2016 16.77 16.77 16.70 16.75 20,825 -0.03(-0.16%)
Sep 23, 2016 16.73 16.79 16.73 16.77 25,717 -0.01(-0.07%)
Sep 22, 2016 16.79 16.81 16.70 16.78 21,652 +0.13(+0.80%)
Sep 21, 2016 16.64 16.67 16.60 16.65 13,552 +0.04(+0.25%)
Sep 20, 2016 16.64 16.64 16.60 16.61 15,995 -0.02(-0.12%)
Sep 19, 2016 16.62 16.64 16.58 16.63 15,435 +0.03(+0.20%)
Sep 16, 2016 16.61 16.62 16.57 16.60 15,918 -0.10(-0.57%)
Sep 15, 2016 16.68 16.70 16.64 16.69 28,424 +0.01(+0.08%)
Sep 14, 2016 16.66 16.70 16.60 16.68 40,991 +0.04(+0.25%)
Sep 13, 2016 16.68 16.68 16.61 16.64 14,709 -0.11(-0.65%)
Sep 12, 2016 16.69 16.76 16.62 16.75 39,837 -0.01(-0.08%)
Sep 09, 2016 16.80 16.92 16.72 16.76 84,090 -0.08(-0.49%)
Sep 08, 2016 16.81 16.86 16.81 16.84 12,484 +0.05(+0.32%)
Sep 07, 2016 16.85 16.85 16.75 16.79 26,155 -0.03(-0.20%)
Sep 06, 2016 16.73 16.82 16.73 16.82 11,070 +0.10(+0.61%)
Sep 02, 2016 16.75 16.72 16.72 16.72 9,695 +0.04(+0.24%)
Sep 01, 2016 16.69 16.72 16.65 16.68 26,985 +0.00(+0.00%)
Aug 31, 2016 16.64 16.69 16.64 16.68 23,884 +0.04(+0.24%)
Aug 30, 2016 16.65 16.68 16.63 16.64 22,106 -0.07(-0.40%)
Aug 29, 2016 16.68 16.70 16.65 16.70 10,823 +0.03(+0.16%)
Aug 26, 2016 16.75 16.78 16.64 16.68 39,298 -0.05(-0.32%)
Aug 25, 2016 16.73 16.75 16.68 16.73 33,755 +0.01(+0.08%)
Aug 24, 2016 16.71 16.72 16.66 16.72 26,009 -0.03(-0.16%)
Aug 23, 2016 16.75 16.75 16.69 16.75 17,364 +0.07(+0.45%)
Aug 22, 2016 16.67 16.72 16.66 16.67 56,687 -0.04(-0.24%)
Aug 19, 2016 16.70 16.73 16.66 16.71 31,594 +0.01(+0.08%)
Aug 18, 2016 16.69 16.73 16.66 16.70 21,990 +0.02(+0.11%)
Aug 17, 2016 16.62 16.68 16.60 16.68 48,737 +0.06(+0.38%)
Aug 16, 2016 16.63 16.64 16.59 16.62 29,772 +0.05(+0.28%)
Aug 15, 2016 16.60 16.61 16.54 16.57 22,758 -0.01(-0.08%)
Aug 12, 2016 16.59 16.59 16.54 16.58 29,334 +0.04(+0.26%)
Aug 11, 2016 16.56 16.58 16.52 16.54 25,602 +0.02(+0.12%)
Aug 10, 2016 16.55 16.57 16.51 16.52 20,726 -0.01(-0.05%)
Aug 09, 2016 16.49 16.53 16.48 16.53 30,310 +0.06(+0.37%)
Aug 08, 2016 16.42 16.47 16.41 16.47 17,253 +0.05(+0.29%)
Aug 05, 2016 16.42 16.44 16.37 16.42 21,392 -0.01(-0.08%)
Aug 04, 2016 16.43 16.43 16.41 16.43 11,508 +0.01(+0.08%)
Aug 03, 2016 16.39 16.43 16.35 16.42 25,469 +0.05(+0.33%)
Aug 02, 2016 16.42 16.44 16.36 16.37 43,185 -0.04(-0.22%)
Aug 01, 2016 16.42 16.43 16.37 16.40 45,357 -0.03(-0.18%)
Jul 29, 2016 16.42 16.44 16.38 16.43 36,787 +0.10(+0.62%)
Jul 28, 2016 16.33 16.38 16.29 16.33 33,830 +0.06(+0.37%)
Jul 27, 2016 16.25 16.35 16.23 16.27 22,405 -0.04(-0.25%)
Jul 26, 2016 16.29 16.32 16.23 16.31 20,980 +0.07(+0.46%)
Jul 25, 2016 16.34 16.35 16.23 16.23 119,749 -0.10(-0.63%)
Jul 22, 2016 16.30 16.35 16.30 16.34 23,127 -0.01(-0.03%)
Jul 21, 2016 16.33 16.35 16.30 16.34 28,424 +0.01(+0.08%)
Jul 20, 2016 16.32 16.34 16.27 16.33 20,351 +0.03(+0.21%)
Jul 19, 2016 16.25 16.31 16.25 16.30 23,539 -0.05(-0.33%)
Jul 18, 2016 16.33 16.38 16.26 16.35 19,480 +0.01(+0.04%)
Jul 15, 2016 16.30 16.35 16.30 16.34 104,462 +0.03(+0.16%)
Jul 14, 2016 16.38 16.38 16.31 16.32 16,449 +0.01(+0.09%)
Jul 13, 2016 16.28 16.33 16.27 16.30 117,599 +0.02(+0.15%)
Jul 12, 2016 16.20 16.32 16.20 16.28 186,675 +0.10(+0.64%)
Jul 11, 2016 16.14 16.19 16.13 16.17 53,922 +0.05(+0.29%)
Jul 08, 2016 16.09 16.14 16.01 16.13 187,509 +0.11(+0.72%)
Jul 07, 2016 16.07 16.10 15.99 16.01 67,601 -0.07(-0.46%)
Jul 06, 2016 16.02 16.11 15.96 16.09 50,975 +0.03(+0.17%)
Jul 05, 2016 16.07 16.11 15.99 16.06 108,453 -0.07(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.